股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 11.33 | 11.70 | 10.05 | 10.31 | 271824 | 2992885 | -1.11 | -9.72% |
| 2009-11-20 | 11.28 | 11.59 | 10.88 | 11.42 | 339725 | 3791717 | 0.22 | 1.96% |
| 2009-11-13 | 10.88 | 11.22 | 10.60 | 11.20 | 200046 | 2185051 | 0.31 | 2.85% |
| 2009-11-06 | 9.66 | 11.04 | 9.66 | 10.89 | 204568 | 2138483 | 0.85 | 8.47% |
| 2009-10-30 | 10.80 | 11.30 | 10.01 | 10.04 | 140398 | 1468687 | -0.71 | -6.61% |
| 2009-10-23 | 10.06 | 10.76 | 10.05 | 10.75 | 203514 | 2120165 | 0.57 | 5.60% |
| 2009-10-16 | 9.99 | 10.40 | 9.85 | 10.18 | 156054 | 1579334 | 0.23 | 2.31% |
| 2009-10-09 | 9.37 | 10.05 | 9.36 | 9.95 | 33456 | 329219 | 0.62 | 6.64% |
| 2009-09-30 | 9.78 | 10.18 | 9.03 | 9.33 | 73124 | 697216 | -0.52 | -5.28% |
| 2009-09-25 | 10.80 | 11.25 | 9.70 | 9.85 | 324834 | 3442173 | -0.95 | -8.80% |
| 2009-09-18 | 9.38 | 11.60 | 9.32 | 10.80 | 467918 | 4862116 | 1.37 | 14.53% |
| 2009-09-11 | 9.05 | 9.62 | 8.92 | 9.43 | 441922 | 4120105 | 0.38 | 4.20% |
| 2009-09-04 | 8.01 | 9.05 | 7.78 | 9.05 | 228823 | 1931342 | 0.88 | 10.77% |
| 2009-08-28 | 8.17 | 8.77 | 8.08 | 8.17 | 224065 | 1898169 | 0.03 | 0.37% |
| 2009-08-21 | 7.97 | 8.17 | 7.40 | 8.14 | 131185 | 1027443 | 0.12 | 1.50% |
| 2009-08-14 | 8.80 | 9.21 | 8.01 | 8.02 | 255865 | 2238640 | -0.69 | -7.92% |
| 2009-08-07 | 8.61 | 9.25 | 8.59 | 8.71 | 310837 | 2761203 | 0.12 | 1.40% |
| 2009-07-31 | 8.76 | 8.87 | 7.95 | 8.59 | 197015 | 1687700 | -0.16 | -1.83% |
| 2009-07-24 | 8.90 | 9.13 | 8.45 | 8.75 | 182965 | 1623882 | -0.13 | -1.46% |
| 2009-07-17 | 8.90 | 9.45 | 8.78 | 8.88 | 254278 | 2311657 | -0.08 | -0.89% |
| 2009-07-10 | 8.93 | 9.06 | 8.51 | 8.96 | 224918 | 1982403 | -0.03 | -0.33% |
| 2009-07-03 | 8.08 | 9.16 | 7.90 | 8.99 | 485319 | 4033565 | 0.89 | 10.99% |
| 2009-06-26 | 8.80 | 8.83 | 8.01 | 8.10 | 183571 | 1534227 | -0.60 | -6.90% |
| 2009-06-19 | 8.28 | 8.88 | 8.20 | 8.70 | 177006 | 1526640 | 0.50 | 6.10% |
| 2009-06-12 | 8.50 | 8.92 | 8.13 | 8.20 | 139640 | 1194004 | -0.30 | -3.53% |
| 2009-06-05 | 8.45 | 9.08 | 8.20 | 8.50 | 176111 | 1526414 | 0.17 | 2.04% |
| 2009-05-27 | 8.00 | 8.59 | 7.76 | 8.33 | 159370 | 1314175 | 0.05 | 0.60% |
| 2009-05-22 | 7.78 | 8.50 | 7.64 | 8.28 | 248925 | 1992773 | 0.50 | 6.43% |
| 2009-05-15 | 7.97 | 8.04 | 7.32 | 7.78 | 165117 | 1276220 | -0.26 | -3.23% |
| 2009-05-08 | 8.13 | 8.38 | 7.73 | 8.04 | 221191 | 1797392 | -0.01 | -0.12% |
| 2009-04-30 | 7.27 | 8.08 | 7.10 | 8.05 | 192002 | 1470388 | 0.78 | 10.73% |
| 2009-04-24 | 7.70 | 8.06 | 6.90 | 7.27 | 288296 | 2180253 | -0.44 | -5.71% |
| 2009-04-17 | 6.56 | 8.08 | 6.40 | 7.71 | 568361 | 4107344 | 1.15 | 17.53% |
| 2009-04-10 | 6.10 | 6.66 | 5.83 | 6.56 | 258621 | 1616336 | 0.48 | 7.89% |
| 2009-04-03 | 6.02 | 6.35 | 5.91 | 6.08 | 251568 | 1543318 | 0.06 | 1.00% |
| 2009-03-27 | 5.70 | 6.20 | 5.69 | 6.02 | 237396 | 1403721 | 0.29 | 5.06% |
| 2009-03-20 | 5.35 | 5.86 | 5.30 | 5.73 | 143439 | 812231 | 0.33 | 6.11% |
| 2009-03-13 | 5.80 | 5.88 | 5.20 | 5.40 | 130614 | 714366 | -0.43 | -7.38% |
| 2009-03-06 | 4.92 | 6.16 | 4.92 | 5.83 | 292340 | 1650841 | 0.79 | 15.68% |
| 2009-02-27 | 6.18 | 6.30 | 5.00 | 5.04 | 318783 | 1854908 | -1.07 | -17.51% |
| 2009-02-20 | 6.63 | 6.65 | 5.82 | 6.11 | 364262 | 2256132 | -0.49 | -7.42% |
| 2009-02-13 | 5.92 | 6.70 | 5.86 | 6.60 | 512772 | 3215693 | 0.71 | 12.05% |
| 2009-02-06 | 6.10 | 6.15 | 5.70 | 5.89 | 385127 | 2267003 | -0.20 | -3.28% |
| 2009-01-23 | 5.72 | 6.35 | 5.55 | 6.09 | 325003 | 1950050 | 0.38 | 6.66% |
| 2009-01-16 | 4.97 | 6.01 | 4.91 | 5.71 | 349482 | 1912220 | 0.76 | 15.35% |
| 2009-01-09 | 4.50 | 5.25 | 4.45 | 4.95 | 529171 | 2561908 | 0.29 | 6.22% |
| 2008-12-26 | 4.30 | 5.32 | 4.27 | 4.66 | 835532 | 4065607 | 0.42 | 9.91% |
| 2008-12-19 | 4.07 | 4.35 | 3.99 | 4.24 | 187303 | 790551 | 0.20 | 4.95% |
| 2008-12-12 | 4.10 | 4.27 | 3.97 | 4.04 | 267234 | 1107725 | 0.01 | 0.25% |
| 2008-12-05 | 3.60 | 4.07 | 3.55 | 4.03 | 202760 | 788717 | 0.46 | 12.88% |
| 2008-11-28 | 3.75 | 3.95 | 3.53 | 3.57 | 165698 | 618982 | -0.17 | -4.54% |
| 2008-11-21 | 3.68 | 3.87 | 3.42 | 3.74 | 191281 | 703610 | 0.02 | 0.54% |
| 2008-11-14 | 3.30 | 3.74 | 3.30 | 3.72 | 111636 | 391391 | 0.45 | 13.76% |
| 2008-11-07 | 3.28 | 3.32 | 3.08 | 3.27 | 33505 | 108035 | -0.03 | -0.91% |
| 2008-10-31 | 3.68 | 3.68 | 3.22 | 3.30 | 33871 | 114480 | -0.38 | -10.33% |
| 2008-10-24 | 3.58 | 3.77 | 3.49 | 3.68 | 57589 | 210707 | 0.08 | 2.22% |
| 2008-10-17 | 3.70 | 4.04 | 3.43 | 3.60 | 39707 | 145457 | -0.12 | -3.23% |
| 2008-10-10 | 4.10 | 4.10 | 3.70 | 3.72 | 57976 | 228030 | -0.44 | -10.58% |
| 2008-09-26 | 4.40 | 4.62 | 3.95 | 4.16 | 87617 | 369509 | -0.04 | -0.95% |
| 2008-09-19 | 4.00 | 4.20 | 3.58 | 4.20 | 41657 | 164533 | 0.19 | 4.74% |
| 2008-09-12 | 4.31 | 4.33 | 3.95 | 4.01 | 38519 | 157439 | -0.29 | -6.74% |
| 2008-09-05 | 4.55 | 4.58 | 4.30 | 4.30 | 38184 | 169500 | -0.22 | -4.87% |
| 2008-08-29 | 4.99 | 5.00 | 4.27 | 4.52 | 39637 | 180641 | -0.38 | -7.75% |
| 2008-08-22 | 5.03 | 5.18 | 4.62 | 4.90 | 62544 | 311581 | -0.12 | -2.39% |
| 2008-08-15 | 5.56 | 5.67 | 4.74 | 5.02 | 58798 | 298742 | -0.54 | -9.71% |
| 2008-08-08 | 5.98 | 6.17 | 5.56 | 5.56 | 74491 | 443602 | -0.43 | -7.18% |
| 2008-08-01 | 6.34 | 6.43 | 5.78 | 5.99 | 78681 | 480676 | -0.32 | -5.07% |
| 2008-07-25 | 5.99 | 6.45 | 5.91 | 6.31 | 163716 | 1024216 | 0.31 | 5.17% |
| 2008-07-18 | 5.79 | 6.27 | 5.66 | 6.00 | 111615 | 666817 | 0.16 | 2.74% |
| 2008-07-11 | 5.51 | 6.25 | 5.38 | 5.84 | 190740 | 1140442 | 0.41 | 7.55% |
| 2008-07-04 | 5.10 | 5.53 | 5.01 | 5.43 | 63317 | 333331 | 0.22 | 4.22% |
| 2008-06-27 | 5.23 | 5.77 | 5.12 | 5.21 | 78873 | 427313 | -0.14 | -2.62% |
| 2008-06-20 | 5.70 | 5.96 | 5.05 | 5.35 | 124671 | 700822 | -0.28 | -4.97% |
| 2008-06-13 | 6.60 | 6.70 | 5.63 | 5.63 | 61629 | 372374 | -1.32 | -18.99% |
| 2008-06-06 | 6.85 | 7.30 | 6.70 | 6.95 | 142328 | 1000797 | 0.00 | 0.00% |
| 2008-05-30 | 7.12 | 7.59 | 6.68 | 6.95 | 197789 | 1420126 | -0.16 | -2.25% |
| 2008-05-23 | 7.21 | 7.35 | 6.48 | 7.11 | 109284 | 761919 | -0.11 | -1.52% |
| 2008-05-16 | 6.92 | 7.68 | 6.83 | 7.22 | 217880 | 1604358 | 0.22 | 3.14% |
| 2008-05-09 | 7.23 | 7.32 | 6.81 | 7.00 | 120669 | 860131 | -0.19 | -2.64% |
| 2008-04-30 | 6.99 | 7.25 | 6.61 | 7.19 | 136648 | 955021 | 0.60 | 9.11% |
| 2008-04-25 | 6.05 | 6.75 | 5.40 | 6.59 | 133471 | 844926 | 0.86 | 15.01% |
| 2008-04-18 | 6.38 | 6.50 | 5.70 | 5.73 | 50651 | 311649 | -0.90 | -13.57% |
| 2008-04-11 | 6.26 | 6.83 | 6.10 | 6.63 | 61744 | 403599 | 0.35 | 5.57% |
| 2008-04-03 | 7.33 | 7.50 | 5.98 | 6.28 | 58103 | 383684 | -1.26 | -16.71% |
| 2008-03-28 | 8.05 | 8.28 | 7.10 | 7.54 | 88176 | 688314 | -0.46 | -5.75% |
| 2008-03-21 | 8.62 | 8.65 | 7.05 | 8.00 | 110975 | 861487 | -0.60 | -6.98% |
| 2008-03-14 | 9.11 | 9.22 | 8.41 | 8.60 | 95428 | 845577 | -0.52 | -5.70% |
| 2008-03-07 | 8.80 | 9.56 | 8.75 | 9.12 | 236591 | 2171665 | 0.23 | 2.59% |
| 2008-02-29 | 8.49 | 8.94 | 8.20 | 8.89 | 109124 | 943518 | 0.40 | 4.71% |
| 2008-02-22 | 8.80 | 9.00 | 8.40 | 8.49 | 97539 | 852462 | -0.15 | -1.74% |
| 2008-02-15 | 8.40 | 8.80 | 8.38 | 8.64 | 87269 | 748902 | 0.16 | 1.89% |
| 2008-02-05 | 7.98 | 8.51 | 7.92 | 8.48 | 42949 | 356654 | 0.68 | 8.72% |
| 2008-02-01 | 9.17 | 9.17 | 7.38 | 7.80 | 118122 | 981436 | -1.38 | -15.03% |
| 2008-01-25 | 10.10 | 10.55 | 8.43 | 9.18 | 209091 | 1940144 | -1.02 | -10.00% |
| 2008-01-18 | 10.03 | 10.77 | 9.88 | 10.20 | 217383 | 2248761 | 0.20 | 2.00% |
| 2008-01-11 | 10.29 | 10.55 | 9.84 | 10.00 | 229464 | 2328794 | -0.31 | -3.01% |
| 2008-01-04 | 10.05 | 10.66 | 10.05 | 10.31 | 163799 | 1702208 | 0.33 | 3.31% |
| 2007-12-28 | 9.72 | 10.15 | 9.56 | 9.98 | 242811 | 2395361 | 0.32 | 3.31% |
| 2007-12-21 | 9.37 | 9.75 | 9.18 | 9.66 | 208022 | 1983058 | 0.36 | 3.87% |
| 2007-12-14 | 9.00 | 9.44 | 8.80 | 9.30 | 286407 | 2637612 | 0.31 | 3.45% |
| 2007-12-07 | 8.41 | 9.10 | 8.25 | 8.99 | 178413 | 1539791 | 0.58 | 6.90% |
| 2007-11-30 | 8.28 | 8.90 | 8.22 | 8.41 | 181464 | 1551025 | 0.21 | 2.56% |
| 2007-11-23 | 8.73 | 8.97 | 7.92 | 8.20 | 148516 | 1288476 | -0.48 | -5.53% |
| 2007-11-16 | 8.30 | 8.96 | 8.02 | 8.68 | 126438 | 1089779 | 0.29 | 3.46% |
| 2007-11-09 | 8.10 | 8.75 | 8.00 | 8.39 | 196927 | 1666760 | 0.16 | 1.94% |
| 2007-11-02 | 7.90 | 8.41 | 7.82 | 8.23 | 148584 | 1206641 | 0.33 | 4.18% |
| 2007-10-26 | 8.93 | 9.45 | 7.46 | 7.90 | 240413 | 2103510 | -1.17 | -12.90% |
| 2007-10-18 | 8.93 | 9.30 | 8.30 | 9.07 | 138648 | 1222561 | 0.12 | 1.34% |
| 2007-10-12 | 9.34 | 9.65 | 8.60 | 8.95 | 235697 | 2200672 | -0.30 | -3.24% |
| 2007-09-28 | 9.22 | 9.59 | 8.90 | 9.25 | 151614 | 1402867 | 0.05 | 0.54% |
| 2007-09-21 | 9.00 | 9.54 | 8.88 | 9.20 | 215223 | 1981250 | 0.19 | 2.11% |
| 2007-09-14 | 9.28 | 9.57 | 8.48 | 9.01 | 176286 | 1594467 | -0.39 | -4.15% |
| 2007-09-07 | 9.99 | 10.18 | 9.40 | 9.40 | 347633 | 3422366 | -0.30 | -3.09% |
| 2007-08-31 | 9.41 | 9.78 | 8.84 | 9.70 | 312697 | 2906214 | 0.34 | 3.63% |
| 2007-08-24 | 9.29 | 9.65 | 9.15 | 9.36 | 303179 | 2856011 | 0.27 | 2.97% |
| 2007-08-17 | 9.30 | 9.36 | 8.75 | 9.09 | 195947 | 1769026 | -0.01 | -0.11% |
| 2007-08-10 | 9.41 | 10.56 | 8.90 | 9.10 | 639569 | 6360054 | -0.29 | -3.09% |
| 2007-08-03 | 8.99 | 9.66 | 8.55 | 9.39 | 384036 | 3527045 | 0.36 | 3.99% |
| 2007-07-27 | 8.20 | 9.13 | 8.18 | 9.03 | 389486 | 3387941 | 0.93 | 11.48% |
| 2007-07-20 | 7.89 | 8.27 | 7.36 | 8.10 | 156700 | 1234059 | 0.28 | 3.58% |
| 2007-07-13 | 7.91 | 8.25 | 7.56 | 7.82 | 184001 | 1456767 | -0.03 | -0.38% |
| 2007-07-06 | 7.00 | 8.08 | 7.00 | 7.85 | 308004 | 2362904 | 0.62 | 8.57% |
| 2007-06-29 | 10.12 | 10.30 | 7.17 | 7.23 | 387773 | 3261027 | -2.80 | -27.92% |
| 2007-06-22 | 9.48 | 11.23 | 9.38 | 10.03 | 712512 | 7357299 | 0.76 | 8.20% |
| 2007-06-15 | 8.90 | 9.78 | 8.05 | 9.27 | 520374 | 4775187 | 0.44 | 4.98% |
| 2007-06-08 | 9.29 | 9.35 | 7.38 | 8.83 | 548151 | 4538766 | -0.28 | -3.07% |
| 2007-06-01 | 11.96 | 12.91 | 9.11 | 9.11 | 620265 | 7004695 | -2.76 | -23.25% |
| 2007-05-25 | 11.50 | 12.62 | 11.24 | 11.87 | 697633 | 8360440 | 0.40 | 3.49% |
| 2007-05-18 | 9.06 | 11.47 | 8.83 | 11.47 | 983534 | 10080297 | 2.37 | 26.04% |
| 2007-05-11 | 8.78 | 9.41 | 8.36 | 9.10 | 591751 | 5292426 | 0.38 | 4.36% |
| 2007-04-27 | 7.93 | 9.00 | 7.93 | 8.72 | 638717 | 5446033 | 0.85 | 10.80% |
| 2007-04-20 | 7.87 | 8.38 | 7.34 | 7.87 | 524085 | 4125859 | 0.17 | 2.21% |
| 2007-04-13 | 7.44 | 7.96 | 7.19 | 7.70 | 418774 | 3119014 | 0.25 | 3.36% |
| 2007-04-06 | 7.05 | 7.59 | 6.89 | 7.45 | 427632 | 3096401 | 0.46 | 6.58% |
| 2007-03-30 | 7.35 | 7.78 | 6.81 | 6.99 | 371137 | 2697090 | -0.30 | -4.12% |
| 2007-03-23 | 6.24 | 7.40 | 6.24 | 7.29 | 537102 | 3783446 | 1.36 | 22.93% |
| 2007-03-16 | 5.94 | 6.30 | 5.73 | 5.93 | 346143 | 2096167 | -0.01 | -0.17% |
| 2007-03-09 | 5.60 | 5.99 | 5.31 | 5.94 | 230180 | 1300877 | 0.30 | 5.32% |
| 2007-03-02 | 5.81 | 6.45 | 5.41 | 5.64 | 390590 | 2299495 | -0.14 | -2.42% |
| 2007-02-16 | 5.15 | 5.98 | 5.11 | 5.78 | 314346 | 1708832 | 0.58 | 11.15% |
| 2007-02-09 | 5.10 | 5.30 | 5.03 | 5.20 | 254160 | 1311950 | 0.08 | 1.56% |
| 2007-02-02 | 4.83 | 5.25 | 4.61 | 5.12 | 345787 | 1718956 | 0.29 | 6.00% |
| 2007-01-26 | 5.35 | 5.50 | 4.58 | 4.83 | 417678 | 2143028 | -0.52 | -9.72% |
| 2007-01-19 | 4.36 | 5.59 | 4.36 | 5.35 | 907283 | 4531726 | 1.01 | 23.27% |
| 2007-01-12 | 3.40 | 4.55 | 3.40 | 4.34 | 586574 | 2443667 | 0.93 | 27.27% |
| 2007-01-05 | 3.35 | 3.44 | 3.32 | 3.41 | 31528 | 106123 | 0.08 | 2.40% |
| 2006-12-29 | 3.52 | 3.61 | 3.25 | 3.33 | 92253 | 315382 | -0.21 | -5.93% |
| 2006-12-22 | 3.49 | 3.67 | 3.37 | 3.54 | 144316 | 509536 | 0.07 | 2.02% |
| 2006-12-15 | 3.25 | 3.55 | 3.25 | 3.47 | 74177 | 251941 | 0.20 | 6.12% |
| 2006-12-08 | 3.48 | 3.64 | 3.27 | 3.27 | 115922 | 403651 | -0.24 | -6.84% |
| 2006-12-01 | 3.41 | 3.55 | 3.34 | 3.51 | 107254 | 367541 | 0.10 | 2.93% |
